DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 14,740
0.00 (0.00%)
At close: Jan 23, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14,630.00 | 14,740.00 | 14,280.00 | 14,740.00 | 14,740.00 | - | 17,188 |
| Jan 22, 2026 | 15,180.00 | 15,180.00 | 14,310.00 | 14,740.00 | 14,740.00 | -0.34% | 24,239 |
| Jan 21, 2026 | 14,560.00 | 14,790.00 | 14,120.00 | 14,790.00 | 14,790.00 | 0.75% | 15,018 |
| Jan 20, 2026 | 14,680.00 | 15,190.00 | 14,160.00 | 14,680.00 | 14,680.00 | - | 44,968 |
| Jan 19, 2026 | 14,240.00 | 14,800.00 | 14,000.00 | 14,680.00 | 14,680.00 | 2.02% | 28,251 |
| Jan 16, 2026 | 14,480.00 | 14,480.00 | 14,260.00 | 14,390.00 | 14,390.00 | -0.62% | 11,844 |
| Jan 15, 2026 | 14,170.00 | 14,740.00 | 14,170.00 | 14,480.00 | 14,480.00 | 1.05% | 17,046 |
| Jan 14, 2026 | 14,300.00 | 14,600.00 | 14,020.00 | 14,330.00 | 14,330.00 | 0.21% | 13,631 |
| Jan 13, 2026 | 14,050.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 0.99% | 21,686 |
| Jan 12, 2026 | 14,060.00 | 14,180.00 | 13,710.00 | 14,160.00 | 14,160.00 | 1.14% | 18,092 |
| Jan 9, 2026 | 14,050.00 | 14,300.00 | 13,870.00 | 14,000.00 | 14,000.00 | -0.36% | 16,768 |
| Jan 8, 2026 | 14,800.00 | 14,800.00 | 13,980.00 | 14,050.00 | 14,050.00 | -4.75% | 24,334 |
| Jan 7, 2026 | 15,170.00 | 15,170.00 | 14,550.00 | 14,750.00 | 14,750.00 | -2.12% | 22,043 |
| Jan 6, 2026 | 15,060.00 | 15,180.00 | 14,700.00 | 15,070.00 | 15,070.00 | 0.13% | 34,865 |
| Jan 5, 2026 | 14,660.00 | 15,150.00 | 14,640.00 | 15,050.00 | 15,050.00 | 3.79% | 70,787 |
| Jan 2, 2026 | 14,100.00 | 14,670.00 | 14,000.00 | 14,500.00 | 14,500.00 | 4.84% | 29,149 |
| Dec 30, 2025 | 13,810.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.14% | 15,089 |
| Dec 29, 2025 | 14,250.00 | 14,340.00 | 13,750.00 | 13,810.00 | 13,810.00 | -3.76% | 20,759 |
| Dec 26, 2025 | 14,310.00 | 14,600.00 | 14,210.00 | 14,350.00 | 14,150.00 | -0.69% | 24,421 |
| Dec 24, 2025 | 14,520.00 | 14,640.00 | 14,300.00 | 14,450.00 | 14,248.61 | -1.30% | 13,292 |
| Dec 23, 2025 | 14,930.00 | 14,930.00 | 14,410.00 | 14,640.00 | 14,435.96 | 1.60% | 15,914 |
| Dec 22, 2025 | 14,090.00 | 14,590.00 | 14,090.00 | 14,410.00 | 14,209.16 | 1.55% | 33,586 |
| Dec 19, 2025 | 14,120.00 | 14,440.00 | 14,050.00 | 14,190.00 | 13,992.23 | -0.42% | 7,793 |
| Dec 18, 2025 | 14,180.00 | 14,340.00 | 14,100.00 | 14,250.00 | 14,051.39 | -0.70% | 12,672 |
| Dec 17, 2025 | 14,250.00 | 14,460.00 | 14,130.00 | 14,350.00 | 14,150.00 | 0.99% | 13,518 |
| Dec 16, 2025 | 14,390.00 | 14,390.00 | 14,090.00 | 14,210.00 | 14,011.95 | -1.25% | 12,116 |
| Dec 15, 2025 | 13,720.00 | 14,600.00 | 13,700.00 | 14,390.00 | 14,189.44 | 2.71% | 23,445 |
| Dec 12, 2025 | 14,150.00 | 14,490.00 | 13,900.00 | 14,010.00 | 13,814.74 | -3.31% | 32,009 |
| Dec 11, 2025 | 14,710.00 | 14,820.00 | 14,300.00 | 14,490.00 | 14,288.05 | -1.43% | 18,447 |
| Dec 10, 2025 | 14,880.00 | 15,700.00 | 14,680.00 | 14,700.00 | 14,495.12 | -1.14% | 62,730 |
| Dec 9, 2025 | 14,200.00 | 14,930.00 | 14,030.00 | 14,870.00 | 14,662.75 | 4.35% | 63,115 |
| Dec 8, 2025 | 14,380.00 | 14,660.00 | 14,030.00 | 14,250.00 | 14,051.39 | -0.90% | 13,952 |
| Dec 5, 2025 | 14,250.00 | 14,500.00 | 14,120.00 | 14,380.00 | 14,179.58 | 0.91% | 17,743 |
| Dec 4, 2025 | 14,210.00 | 14,270.00 | 13,970.00 | 14,250.00 | 14,051.39 | 0.28% | 10,853 |
| Dec 3, 2025 | 14,060.00 | 14,230.00 | 13,950.00 | 14,210.00 | 14,011.95 | 0.07% | 9,042 |
| Dec 2, 2025 | 14,340.00 | 14,340.00 | 14,000.00 | 14,200.00 | 14,002.09 | -0.98% | 10,367 |
| Dec 1, 2025 | 14,590.00 | 14,590.00 | 13,920.00 | 14,340.00 | 14,140.14 | 0.42% | 25,095 |
| Nov 28, 2025 | 14,500.00 | 14,700.00 | 14,020.00 | 14,280.00 | 14,080.98 | -1.52% | 15,441 |
| Nov 27, 2025 | 14,740.00 | 14,890.00 | 14,180.00 | 14,500.00 | 14,297.91 | -0.68% | 33,074 |
| Nov 26, 2025 | 14,550.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,396.52 | 0.34% | 34,258 |
| Nov 25, 2025 | 14,630.00 | 15,240.00 | 14,000.00 | 14,550.00 | 14,347.21 | -0.21% | 62,658 |
| Nov 24, 2025 | 14,150.00 | 14,850.00 | 13,950.00 | 14,580.00 | 14,376.79 | 3.62% | 77,986 |
| Nov 21, 2025 | 13,970.00 | 14,250.00 | 13,250.00 | 14,070.00 | 13,873.90 | 0.14% | 30,085 |
| Nov 20, 2025 | 13,980.00 | 14,220.00 | 13,770.00 | 14,050.00 | 13,854.18 | 2.63% | 30,395 |
| Nov 19, 2025 | 13,720.00 | 13,800.00 | 13,100.00 | 13,690.00 | 13,499.20 | -1.08% | 27,618 |
| Nov 18, 2025 | 14,290.00 | 14,290.00 | 13,450.00 | 13,840.00 | 13,647.11 | -2.47% | 55,206 |
| Nov 17, 2025 | 13,100.00 | 14,400.00 | 13,100.00 | 14,190.00 | 13,992.23 | 8.90% | 178,717 |
| Nov 14, 2025 | 13,400.00 | 13,610.00 | 12,730.00 | 13,030.00 | 12,848.40 | -4.19% | 77,371 |
| Nov 13, 2025 | 11,940.00 | 15,300.00 | 11,930.00 | 13,600.00 | 13,410.45 | 12.86% | 445,937 |
| Nov 12, 2025 | 11,960.00 | 12,170.00 | 11,890.00 | 12,050.00 | 11,882.06 | -0.82% | 8,899 |